Dark

SES20270115C4
SES Jan 15 2027 4.00 Call (SES270115C00004000)
option OPRA

EOD

Aug 10, 2026

0.04000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0400	0.0400	0.0400	0.0400	0.000%	3	2,317	0.000%
2026-08-07	0.0400	0.0400	0.0400	0.0400	-20.000%	1	2,317	0.000%
2026-08-04	0.0500	0.0500	0.0500	0.0500	0.000%	2	2,318	-20.000%
2026-08-03	0.0500	0.0500	0.0500	0.0500	0.000%	23	2,318	-20.000%
2026-07-31	0.0500	0.0500	0.0500	0.0500	0.000%	3	2,338	-20.000%
2026-07-30	0.0500	0.0500	0.0500	0.0500	0.000%	2	2,338	-20.000%
2026-07-28	0.0500	0.0500	0.0400	0.0500	0.000%	8	2,336	-20.000%
2026-07-23	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,334	-20.000%
2026-07-22	0.0500	0.0500	0.0500	0.0500	0.000%	2	2,333	-20.000%
2026-07-21	0.0500	0.0500	0.0500	0.0500	0.000%	26	2,333	-20.000%
2026-07-16	0.0500	0.0500	0.0200	0.0500	0.000%	30	2,333	-20.000%
2026-07-15	0.0500	0.0600	0.0500	0.0500	-50.000%	43	2,314	-20.000%
2026-07-14	0.1000	0.1000	0.1000	0.1000	0.000%	5	2,333	-60.000%
2026-07-13	0.1000	0.1000	0.1000	0.1000	+25.000%	6	2,328	-60.000%
2026-07-08	0.0800	0.0800	0.0800	0.0800	+60.000%	4	2,324	-50.000%
2026-07-02	0.0500	0.0500	0.0500	0.0500	-16.667%	1	2,328	-20.000%
2026-07-01	0.1000	0.1000	0.0600	0.0600	-40.000%	7	2,328	-33.333%
2026-06-30	0.1000	0.1000	0.0900	0.1000	+25.000%	15	2,329	-60.000%
2026-06-29	0.0500	0.1000	0.0500	0.0800	+60.000%	7	2,321	-50.000%
2026-06-26	0.2000	0.2000	0.0500	0.0500	0.000%	3	2,317	-20.000%
2026-06-25	0.1000	0.1000	0.0500	0.0500	-50.000%	29	2,317	-20.000%
2026-06-24	0.1000	0.1000	0.1000	0.1000	-9.091%	2	2,312	-60.000%
2026-06-23	0.1500	0.1500	0.1100	0.1100	-26.667%	12	2,314	-63.636%
2026-06-22	0.1500	0.1500	0.1500	0.1500	0.000%	9	2,306	-73.333%
2026-06-17	0.1500	0.1500	0.1500	0.1500	+36.364%	2	2,297	-73.333%
2026-06-16	0.2000	0.2000	0.1000	0.1100	-26.667%	7	2,297	-63.636%
2026-06-11	0.1500	0.1500	0.1500	0.1500	+50.000%	3	2,296	-73.333%
2026-06-04	0.1600	0.1600	0.1000	0.1000	-50.000%	2	2,296	-60.000%
2026-06-02	0.2000	0.2000	0.2000	0.2000	0.000%	4	2,298	-80.000%
2026-06-01	0.2000	0.2000	0.2000	0.2000	-33.333%	2	2,302	-80.000%
2026-05-28	0.3000	0.3000	0.3000	0.3000	-18.919%	2	2,300	-86.667%
2026-05-26	0.3700	0.3700	0.3700	0.3700	+164.286%	13	2,298	-89.189%
2026-05-22	0.1400	0.1400	0.1400	0.1400	+40.000%	2	2,311	-71.429%
2026-05-20	0.1500	0.1500	0.1000	0.1000	-33.333%	7	2,313	-60.000%
2026-05-15	0.1500	0.1500	0.1500	0.1500	+7.143%	2	2,318	-73.333%
2026-05-12	0.1400	0.1400	0.1400	0.1400	-12.500%	1	2,318	-71.429%
2026-05-11	0.1600	0.1600	0.1600	0.1600	+6.667%	33	2,318	-75.000%
2026-05-07	0.1500	0.1500	0.1500	0.1500	+15.385%	100	2,335	-73.333%
2026-05-06	0.1500	0.1500	0.1300	0.1300	0.000%	55	2,435	-69.231%
2026-04-29	0.1500	0.1500	0.1300	0.1300	-13.333%	15	2,437	-69.231%
2026-04-28	0.1500	0.1500	0.1500	0.1500	-25.000%	3	2,446	-73.333%
2026-04-23	0.2000	0.2000	0.2000	0.2000	-20.000%	2	2,443	-80.000%
2026-04-22	0.2500	0.2500	0.2500	0.2500	+56.250%	25	2,442	-84.000%
2026-04-20	0.2000	0.2000	0.1600	0.1600	-15.789%	20	2,442	-75.000%
2026-04-17	0.2000	0.2000	0.1600	0.1900	+90.000%	41	2,442	-78.947%
2026-04-15	0.1000	0.1000	0.1000	0.1000	-60.000%	1	2,422	-60.000%
2026-04-14	0.2500	0.2500	0.2500	0.2500	+108.333%	10	2,422	-84.000%
2026-04-10	0.1200	0.1200	0.1200	0.1200	-20.000%	25	2,412	-66.667%
2026-04-08	0.1600	0.1600	0.1500	0.1500	-44.444%	20	2,389	-73.333%
2026-03-31	0.1600	0.2700	0.1600	0.2700	+170.000%	4	2,394	-85.185%
2026-03-30	0.1000	0.1000	0.1000	0.1000	-44.444%	1	2,398	-60.000%
2026-03-26	0.1800	0.1800	0.1800	0.1800	+20.000%	1	2,398	-77.778%
2026-03-24	0.1500	0.1500	0.1500	0.1500	+7.143%	20	2,399	-73.333%
2026-03-23	0.2000	0.2100	0.1400	0.1400	-36.364%	354	2,399	-71.429%
2026-03-20	0.2200	0.2200	0.2200	0.2200	0.000%	6	2,060	-81.818%
2026-03-19	0.2200	0.2200	0.2200	0.2200	+10.000%	2	2,060	-81.818%
2026-03-13	0.2000	0.2000	0.2000	0.2000	-33.333%	1	2,060	-80.000%
2026-03-11	0.3000	0.3000	0.3000	0.3000	-14.286%	15	2,061	-86.667%
2026-03-09	0.2100	0.3500	0.2100	0.3500	+75.000%	24	2,049	-88.571%
2026-03-06	0.2000	0.2000	0.2000	0.2000	+11.111%	3	2,051	-80.000%
2026-03-05	0.2000	0.2500	0.1800	0.1800	-48.571%	58	2,048	-77.778%
2026-03-04	0.3500	0.3500	0.3500	0.3500	0.000%	2	2,006	-88.571%
2026-03-03	0.3500	0.3500	0.3500	0.3500	-25.532%	5	2,006	-88.571%
2026-02-26	0.4700	0.4700	0.4700	0.4700	+17.500%	3	2,006	-91.489%
2026-02-25	0.4000	0.4000	0.4000	0.4000	0.000%	8	2,005	-90.000%
2026-02-24	0.5000	0.5000	0.4000	0.4000	0.000%	11	2,005	-90.000%
2026-02-23	0.4000	0.4000	0.4000	0.4000	-11.111%	10	2,011	-90.000%
2026-02-18	0.4500	0.4500	0.4500	0.4500	-10.000%	2	2,018	-91.111%
2026-02-17	0.5000	0.5000	0.5000	0.5000	+42.857%	4	2,016	-92.000%
2026-02-11	0.3500	0.3500	0.3500	0.3500	-41.667%	5	2,016	-88.571%
2026-02-06	0.6000	0.6000	0.6000	0.6000	+20.000%	5	2,016	-93.333%
2026-02-05	0.5000	0.5000	0.5000	0.5000	-9.091%	11	2,011	-92.000%
2026-02-04	0.6000	0.6000	0.5500	0.5500	-15.385%	12	2,001	-92.727%
2026-02-03	0.6500	0.6500	0.6500	0.6500	-7.143%	6	2,011	-93.846%
2026-02-02	0.6500	0.7500	0.6500	0.7000	0.000%	3	2,017	-94.286%
2026-01-30	0.8500	0.8500	0.7000	0.7000	-17.647%	9	2,016	-94.286%
2026-01-28	0.8000	0.8500	0.8000	0.8500	+13.333%	9	2,012	-95.294%
2026-01-27	0.7000	0.7500	0.7000	0.7500	-6.250%	2	2,004	-94.667%
2026-01-26	0.9700	0.9700	0.7200	0.8000	0.000%	34	2,004	-95.000%
2026-01-23	0.8300	0.8300	0.8000	0.8000	-5.882%	8	1,970	-95.000%
2026-01-22	0.9000	0.9000	0.8500	0.8500	+13.333%	220	1,966	-95.294%
2026-01-21	0.7000	0.7500	0.7000	0.7500	-2.597%	12	2,043	-94.667%
2026-01-20	0.7000	0.7700	0.7000	0.7700	-3.750%	26	2,048	-94.805%
2026-01-16	0.8000	0.8000	0.8000	0.8000	+6.667%	200	1,824	-95.000%
2026-01-15	0.7000	0.7500	0.7000	0.7500	0.000%	2	1,824	-94.667%
2026-01-14	0.7000	0.8000	0.7000	0.7500	-25.000%	9	1,825	-94.667%
2026-01-13	0.7400	1.0000	0.7400	1.0000	0.000%	101	1,816	-96.000%
2026-01-09	0.6000	1.0000	0.6000	1.0000	+42.857%	101	1,727	-96.000%
2026-01-08	0.7400	0.7400	0.7000	0.7000	+9.375%	11	1,727	-94.286%
2026-01-07	0.6400	0.6400	0.6400	0.6400	-14.667%	16	1,726	-93.750%
2026-01-06	0.7500	0.7500	0.7500	0.7500	+4.167%	1	1,726	-94.667%
2026-01-05	0.6500	0.7200	0.6500	0.7200	+24.138%	19	1,716	-94.444%
2026-01-02	0.6500	0.7000	0.5500	0.5800	-17.143%	28	1,716	-93.103%
2025-12-30	0.6000	0.7000	0.6000	0.7000	+16.667%	11	1,699	-94.286%
2025-12-29	0.7500	0.7500	0.6000	0.6000	-14.286%	5	1,691	-93.333%
2025-12-24	0.7500	0.7500	0.7000	0.7000	0.000%	7	1,688	-94.286%
2025-12-23	0.7200	0.7200	0.6500	0.7000	+7.692%	10	1,688	-94.286%
2025-12-22	0.7000	0.7000	0.6500	0.6500	-7.143%	5	1,686	-93.846%
2025-12-19	0.6000	0.7000	0.6000	0.7000	+1.449%	22	1,685	-94.286%
2025-12-15	0.6500	0.7000	0.6500	0.6900	-23.333%	103	1,703	-94.203%
2025-12-12	0.9000	0.9000	0.9000	0.9000	+20.000%	1	1,804	-95.556%
2025-12-11	0.7300	0.7500	0.7200	0.7500	0.000%	19	1,803	-94.667%
2025-12-10	0.7500	0.7500	0.7500	0.7500	-15.730%	134	1,805	-94.667%
2025-12-04	0.7000	0.8900	0.7000	0.8900	+48.333%	6	1,675	-95.506%
2025-12-03	0.6000	0.6000	0.6000	0.6000	-20.000%	10	1,670	-93.333%
2025-11-28	0.7500	0.7500	0.7500	0.7500	+15.385%	51	1,661	-94.667%
2025-11-26	0.6500	0.6500	0.6500	0.6500	+8.333%	4	1,610	-93.846%
2025-11-25	0.6000	0.6000	0.6000	0.6000	-10.448%	2	1,610	-93.333%
2025-11-21	0.6700	0.6700	0.6700	0.6700	-4.286%	2	1,610	-94.030%
2025-11-20	0.7000	0.9000	0.7000	0.7000	+7.692%	112	1,612	-94.286%
2025-11-19	0.8000	0.8000	0.5000	0.6500	-7.143%	13	1,512	-93.846%
2025-11-17	0.7000	0.7000	0.7000	0.7000	-12.500%	20	1,517	-94.286%
2025-11-14	0.8000	0.8000	0.8000	0.8000	0.000%	36	1,497	-95.000%
2025-11-13	0.8000	0.8100	0.6000	0.8000	-17.526%	28	1,533	-95.000%
2025-11-11	0.9700	0.9700	0.9700	0.9700	+21.250%	2	1,534	-95.876%
2025-11-07	0.9000	0.9000	0.8000	0.8000	-15.789%	24	1,534	-95.000%
2025-11-05	0.9500	0.9500	0.9500	0.9500	+18.750%	8	1,548	-95.789%
2025-11-04	0.8000	0.8500	0.8000	0.8000	-15.789%	37	1,548	-95.000%
2025-11-03	1.0100	1.0100	0.9500	0.9500	-5.000%	11	1,582	-95.789%
2025-10-31	1.0000	1.0000	1.0000	1.0000	+11.111%	1	1,582	-96.000%
2025-10-30	0.9000	0.9000	0.9000	0.9000	-10.000%	2	1,582	-95.556%
2025-10-29	0.9600	1.0000	0.9600	1.0000	-3.846%	2	1,582	-96.000%
2025-10-28	1.0400	1.0400	1.0400	1.0400	-0.952%	4	1,583	-96.154%
2025-10-27	1.1100	1.1100	1.0500	1.0500	-13.934%	103	1,606	-96.190%
2025-10-24	1.0500	1.2200	1.0500	1.2200	+6.087%	12	1,606	-96.721%
2025-10-23	1.1600	1.2000	1.0200	1.1500	+0.877%	38	1,610	-96.522%
2025-10-22	1.2500	1.2500	1.1000	1.1400	-18.571%	12	1,591	-96.491%
2025-10-21	1.6000	1.6000	1.3500	1.4000	-21.348%	15	1,587	-97.143%
2025-10-20	1.8500	2.0500	1.5600	1.7800	+14.839%	62	1,583	-97.753%
2025-10-17	1.5000	1.5500	1.5000	1.5500	-6.061%	16	1,546	-97.419%
2025-10-16	2.0000	2.0000	1.4500	1.6500	-17.500%	781	1,548	-97.576%
2025-10-15	1.8500	2.0000	1.5500	2.0000	+17.647%	85	1,000	-98.000%
2025-10-14	1.9500	2.0000	1.6000	1.7000	-3.409%	286	992	-97.647%
2025-10-13	1.7300	1.9500	1.7300	1.7600	+6.667%	48	811	-97.727%
2025-10-10	1.5700	1.9500	1.5200	1.6500	+18.705%	191	789	-97.576%
2025-10-09	1.3400	1.7000	1.3400	1.3900	+2.206%	92	831	-97.122%
2025-10-08	1.4900	1.5000	1.3300	1.3600	-6.207%	233	814	-97.059%
2025-10-07	1.3000	1.5600	1.2000	1.4500	+26.087%	490	708	-97.241%
2025-10-06	0.8700	1.1500	0.8700	1.1500	+38.554%	69	386	-96.522%
2025-10-03	0.8500	0.9500	0.7500	0.8300	+29.688%	149	341	-95.181%
2025-10-02	0.6400	0.6400	0.6400	0.6400	+6.667%	50	379	-93.750%
2025-10-01	0.7100	0.7100	0.6000	0.6000	+1.695%	2	392	-93.333%
2025-09-30	0.5900	0.5900	0.5900	0.5900	-7.813%	7	392	-93.220%
2025-09-29	0.7000	0.7000	0.6400	0.6400	-8.571%	4	392	-93.750%
2025-09-26	0.7500	0.7500	0.7000	0.7000	0.000%	18	389	-94.286%
2025-09-25	0.7500	0.7500	0.7000	0.7000	-11.392%	26	403	-94.286%
2025-09-24	0.8000	0.8000	0.7500	0.7900	+1.282%	45	378	-94.937%
2025-09-23	0.9000	0.9000	0.7500	0.7800	-2.500%	304	377	-94.872%
2025-09-22	0.7000	0.8000	0.6400	0.8000	+45.455%	108	114	-95.000%
2025-09-19	0.5500	0.5500	0.5500	0.5500	0.000%	5	7	-92.727%
2025-09-18	0.5700	0.5700	0.5500	0.5500	0.000%	2	2	-92.727%